Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
3.397
3.427
3.244
3.251
59,918,980
-0.15(-4.52%)
Jul 30, 2020
3.405
3.410
3.326
3.405
51,945,328
-0.07(-2.05%)
Jul 29, 2020
3.457
3.484
3.412
3.476
38,836,684
+0.05(+1.42%)
Jul 28, 2020
3.405
3.457
3.397
3.427
30,778,358
-0.06(-1.72%)
Jul 27, 2020
3.341
3.491
3.315
3.487
43,634,172
+0.11(+3.33%)
Jul 24, 2020
3.367
3.425
3.296
3.375
45,158,380
+0.02(+0.45%)
Jul 23, 2020
3.446
3.455
3.343
3.360
58,534,420
-0.09(-2.67%)
Jul 22, 2020
3.437
3.471
3.411
3.452
56,757,668
+0.04(+1.31%)
Jul 21, 2020
3.382
3.482
3.378
3.408
106,940,752
+0.13(+4.08%)
Jul 20, 2020
3.237
3.300
3.215
3.274
42,504,508
+0.01(+0.46%)
Jul 17, 2020
3.322
3.341
3.248
3.259
53,498,072
-0.02(-0.57%)
Jul 16, 2020
3.304
3.340
3.261
3.278
44,413,052
-0.06(-1.78%)
Jul 15, 2020
3.348
3.370
3.280
3.337
53,087,580
+0.05(+1.47%)
Jul 14, 2020
3.096
3.317
3.075
3.289
62,441,796
+0.13(+3.99%)
Jul 13, 2020
3.207
3.248
3.159
3.163
58,013,640
-0.07(-2.07%)
Jul 10, 2020
3.151
3.233
3.129
3.229
42,699,480
+0.06(+1.99%)
Jul 09, 2020
3.289
3.296
3.148
3.166
55,589,900
-0.09(-2.63%)
Jul 08, 2020
3.200
3.259
3.196
3.252
37,902,096
+0.11(+3.55%)
Jul 07, 2020
3.200
3.241
3.137
3.140
49,675,512
-0.08(-2.42%)
Jul 06, 2020
3.241
3.315
3.177
3.218
63,438,204
+0.07(+2.24%)
Jul 02, 2020
3.163
3.226
3.129
3.148
55,276,912
+0.01(+0.36%)
Jul 01, 2020
3.107
3.196
3.099
3.137
51,831,564
+0.07(+2.18%)
Jun 30, 2020
3.010
3.099
2.966
3.070
43,417,844
-0.00(-0.12%)
Jun 29, 2020
3.040
3.090
2.996
3.074
33,167,108
+0.09(+3.11%)
Jun 26, 2020
3.055
3.064
2.962
2.981
58,120,412
-0.14(-4.40%)
Jun 25, 2020
3.059
3.118
3.010
3.118
45,486,324
+0.07(+2.19%)
Jun 24, 2020
3.192
3.192
3.022
3.051
59,830,872
-0.20(-6.06%)
Jun 23, 2020
3.174
3.322
3.151
3.248
66,617,588
+0.16(+5.04%)
Jun 22, 2020
3.163
3.189
3.077
3.092
52,193,464
-0.03(-0.95%)
Jun 19, 2020
3.211
3.211
3.081
3.122
55,957,952
-0.01(-0.24%)
Jun 18, 2020
3.074
3.166
3.070
3.129
37,185,180
-0.03(-0.94%)
Jun 17, 2020
3.166
3.237
3.118
3.159
44,686,032
-0.01(-0.35%)
Jun 16, 2020
3.267
3.322
3.148
3.170
83,598,072
+0.06(+1.91%)
Jun 15, 2020
2.899
3.166
2.799
3.111
84,187,720
-0.04(-1.18%)
Jun 12, 2020
3.155
3.233
3.027
3.148
90,574,384
+0.14(+4.82%)
Jun 11, 2020
3.044
3.174
2.981
3.003
116,545,272
-0.30(-9.00%)
Jun 10, 2020
3.474
3.474
3.300
3.300
91,021,400
-0.15(-4.31%)
Jun 09, 2020
3.430
3.478
3.400
3.448
78,620,984
-0.16(-4.42%)
Jun 08, 2020
3.467
3.608
3.400
3.608
84,397,904
+0.16(+4.63%)
Jun 05, 2020
3.467
3.495
3.400
3.448
86,478,976
+0.21(+6.54%)
Jun 04, 2020
3.189
3.298
3.122
3.237
100,818,216
-0.02(-0.57%)
Jun 03, 2020
3.255
3.300
3.211
3.255
92,344,000
+0.14(+4.65%)
Jun 02, 2020
2.977
3.118
2.958
3.111
81,992,536
+0.21(+7.30%)
Jun 01, 2020
2.858
2.925
2.832
2.899
55,404,720
+0.07(+2.36%)
May 29, 2020
2.803
2.869
2.743
2.832
77,244,520
+0.00(+0.13%)
May 28, 2020
2.899
2.916
2.814
2.829
60,250,920
-0.08(-2.81%)
May 27, 2020
2.906
2.929
2.777
2.910
68,910,640
+0.09(+3.02%)
May 26, 2020
2.880
2.884
2.791
2.825
77,412,072
+0.20(+7.79%)
May 22, 2020
2.580
2.647
2.532
2.621
62,375,036
-0.04(-1.67%)
May 21, 2020
2.684
2.723
2.610
2.665
65,083,392
+0.07(+2.72%)
May 20, 2020
2.576
2.647
2.572
2.595
65,955,716
+0.10(+4.02%)
May 19, 2020
2.546
2.561
2.491
2.494
77,798,424
-0.04(-1.75%)
May 18, 2020
2.468
2.546
2.431
2.539
106,980,080
+0.27(+12.13%)
May 15, 2020
2.320
2.424
2.264
2.264
79,600,416
+0.02(+0.99%)
May 14, 2020
2.201
2.257
2.131
2.242
141,854,432
-0.03(-1.31%)
May 13, 2020
2.402
2.402
2.261
2.272
65,358,752
-0.13(-5.26%)
May 12, 2020
2.509
2.524
2.394
2.398
67,163,096
-0.04(-1.52%)
May 11, 2020
2.502
2.548
2.431
2.435
70,340,768
-0.11(-4.37%)
May 08, 2020
2.413
2.554
2.405
2.546
72,234,776
+0.20(+8.37%)
May 07, 2020
2.331
2.402
2.313
2.350
86,799,080
+0.00(+0.00%)
May 06, 2020
2.446
2.480
2.342
2.350
69,574,960
-0.15(-5.94%)
May 05, 2020
2.528
2.585
2.476
2.498
73,981,632
+0.07(+2.90%)
May 04, 2020
2.394
2.457
2.376
2.428
53,549,176
-0.01(-0.46%)
May 01, 2020
2.506
2.506
2.366
2.439
56,189,368
-0.13(-4.92%)
Apr 30, 2020
2.598
2.632
2.535
2.565
88,086,000
-0.09(-3.22%)
Apr 29, 2020
2.509
2.680
2.509
2.650
103,483,024
+0.22(+8.84%)
Apr 28, 2020
2.327
2.442
2.283
2.435
109,322,904
+0.24(+10.99%)
Apr 27, 2020
2.132
2.194
2.081
2.194
65,326,360
+0.12(+6.01%)
Apr 24, 2020
2.212
2.238
2.015
2.070
146,936,032
-0.24(-10.30%)
Apr 23, 2020
2.369
2.413
2.285
2.307
83,200,232
-0.01(-0.47%)
Apr 22, 2020
2.263
2.333
2.260
2.318
88,256,792
+0.11(+4.79%)
Apr 21, 2020
2.194
2.234
2.161
2.212
99,574,544
-0.08(-3.51%)
Apr 20, 2020
2.205
2.362
2.190
2.293
137,096,528
-0.07(-2.79%)
Apr 17, 2020
2.293
2.362
2.227
2.358
99,393,528
+0.11(+5.05%)
Apr 16, 2020
2.340
2.340
2.212
2.245
55,142,096
-0.05(-2.38%)
Apr 15, 2020
2.300
2.362
2.263
2.300
69,441,944
-0.14(-5.84%)
Apr 14, 2020
2.472
2.516
2.395
2.443
68,316,904
-0.01(-0.45%)
Apr 13, 2020
2.443
2.461
2.358
2.454
79,775,256
-0.00(-0.15%)
Apr 09, 2020
2.592
2.728
2.406
2.457
145,903,888
-0.03(-1.32%)
Apr 08, 2020
2.340
2.538
2.340
2.490
86,702,096
+0.18(+7.75%)
Apr 07, 2020
2.435
2.450
2.307
2.311
113,356,528
+0.07(+2.93%)
Apr 06, 2020
2.176
2.260
2.143
2.245
106,068,264
+0.14(+6.60%)
Apr 03, 2020
2.227
2.252
2.040
2.106
103,666,224
-0.02(-0.86%)
Apr 02, 2020
2.124
2.347
2.073
2.124
166,414,912
+0.15(+7.39%)
Apr 01, 2020
1.894
2.022
1.879
1.978
73,473,824
-0.03(-1.64%)
Mar 31, 2020
1.945
2.091
1.945
2.011
101,243,648
+0.10(+5.36%)
Mar 30, 2020
1.883
1.938
1.783
1.909
70,730,960
+0.01(+0.58%)
Mar 27, 2020
1.956
1.964
1.887
1.898
96,259,632
-0.23(-10.67%)
Mar 26, 2020
2.183
2.251
2.037
2.124
112,929,400
+0.00(+0.17%)
Mar 25, 2020
1.982
2.212
1.905
2.121
133,633,216
+0.14(+6.81%)
Mar 24, 2020
1.850
2.004
1.799
1.985
112,071,464
+0.35(+21.75%)
Mar 23, 2020
1.686
1.788
1.627
1.631
97,998,632
-0.14(-8.04%)
Mar 20, 2020
1.953
1.971
1.726
1.773
104,548,216
-0.08(-4.15%)
Mar 19, 2020
1.609
1.868
1.499
1.850
153,999,920
+0.27(+17.40%)
Mar 18, 2020
1.667
1.762
1.466
1.576
134,030,072
-0.40(-20.19%)
Mar 17, 2020
1.978
2.070
1.879
1.974
141,911,296
+0.05(+2.86%)
Mar 16, 2020
1.974
2.179
1.876
1.920
96,469,112
-0.49(-20.21%)
Mar 13, 2020
2.446
2.464
2.035
2.406
163,570,080
+0.41(+20.73%)
Mar 12, 2020
2.102
2.154
1.766
1.993
236,759,856
-0.51(-20.44%)
Mar 11, 2020
2.750
2.841
2.428
2.505
152,378,256
-0.42(-14.48%)
Mar 10, 2020
3.108
3.134
2.684
2.929
149,690,720
+0.27(+10.33%)
Mar 09, 2020
2.761
3.020
2.574
2.655
261,847,488
-1.19(-30.99%)
Mar 06, 2020
3.912
3.973
3.756
3.847
142,427,312
-0.45(-10.39%)
Mar 05, 2020
4.391
4.406
4.135
4.293
116,308,536
-0.22(-4.79%)
Mar 04, 2020
4.552
4.552
4.424
4.508
65,365,044
+0.06(+1.40%)
Mar 03, 2020
4.574
4.721
4.384
4.446
102,177,384
-0.12(-2.64%)
Mar 02, 2020
4.461
4.594
4.393
4.567
81,858,080
+0.14(+3.22%)
Feb 28, 2020
4.227
4.428
4.209
4.424
128,430,776
+0.01(+0.17%)
Feb 27, 2020
4.388
4.589
4.282
4.417
114,306,552
-0.17(-3.75%)
Feb 26, 2020
4.695
4.790
4.552
4.589
112,850,368
-0.10(-2.11%)
Feb 25, 2020
4.827
4.863
4.614
4.688
72,169,440
-0.10(-1.99%)
Feb 24, 2020
4.805
4.856
4.647
4.783
104,786,432
-0.35(-6.77%)
Feb 21, 2020
5.181
5.185
5.079
5.130
61,909,892
-0.14(-2.57%)
Feb 20, 2020
5.401
5.459
5.254
5.265
58,670,508
-0.18(-3.29%)
Feb 19, 2020
5.401
5.463
5.386
5.444
44,325,964
+0.12(+2.27%)
Feb 18, 2020
5.236
5.371
5.232
5.324
56,761,680
-0.03(-0.55%)
Feb 14, 2020
5.423
5.430
5.329
5.353
38,856,816
+0.00(+0.07%)
Feb 13, 2020
5.452
5.452
5.324
5.349
60,037,628
-0.11(-1.94%)
Feb 12, 2020
5.415
5.492
5.415
5.455
66,115,416
+0.04(+0.67%)
Feb 11, 2020
5.386
5.437
5.349
5.419
72,223,600
+0.15(+2.92%)
Feb 10, 2020
5.284
5.298
5.203
5.265
79,459,912
-0.07(-1.23%)
Feb 07, 2020
5.390
5.397
5.223
5.331
108,272,568
-0.02(-0.34%)
Feb 06, 2020
5.423
5.477
5.287
5.349
285,517,952
+0.07(+1.39%)
Feb 05, 2020
5.368
5.379
5.236
5.276
90,210,696
+0.02(+0.42%)
Feb 04, 2020
5.273
5.382
5.247
5.254
65,611,696
+0.06(+1.20%)
Feb 03, 2020
5.207
5.273
5.163
5.192
36,592,776
+0.03(+0.64%)
Jan 31, 2020
5.192
5.214
5.124
5.159
47,700,852
-0.14(-2.62%)
Jan 30, 2020
5.123
5.306
5.123
5.298
55,572,004
+0.04(+0.83%)
Jan 29, 2020
5.357
5.364
5.236
5.254
46,583,964
-0.05(-0.90%)
Jan 28, 2020
5.280
5.375
5.240
5.302
50,652,296
+0.11(+2.04%)
Jan 27, 2020
5.178
5.232
5.156
5.196
58,072,008
-0.20(-3.79%)
Jan 24, 2020
5.466
5.466
5.318
5.401
54,375,860
-0.05(-0.94%)
Jan 23, 2020
5.349
5.463
5.280
5.452
55,231,996
+0.05(+0.95%)
Jan 22, 2020
5.415
5.434
5.375
5.401
30,481,628
+0.00(+0.00%)
Jan 21, 2020
5.521
5.521
5.386
5.401
49,865,484
-0.14(-2.57%)
Jan 17, 2020
5.488
5.561
5.466
5.543
51,926,232
+0.10(+1.81%)
Jan 16, 2020
5.470
5.470
5.386
5.444
46,464,076
+0.01(+0.13%)
Jan 15, 2020
5.551
5.569
5.426
5.437
51,577,756
-0.18(-3.25%)
Jan 14, 2020
5.627
5.642
5.560
5.620
34,248,180
-0.04(-0.71%)
Jan 13, 2020
5.682
5.700
5.627
5.660
52,432,600
-0.06(-1.02%)
Jan 10, 2020
5.763
5.805
5.704
5.719
27,619,766
-0.04(-0.70%)
Jan 09, 2020
5.748
5.799
5.704
5.759
36,572,020
+0.02(+0.32%)
Jan 08, 2020
5.839
5.858
5.711
5.741
61,628,200
-0.13(-2.24%)
Jan 07, 2020
5.858
5.887
5.810
5.872
30,843,634
-0.06(-0.99%)
Jan 06, 2020
5.792
5.960
5.792
5.931
45,438,676
+0.08(+1.44%)
Jan 03, 2020
5.913
5.956
5.839
5.847
48,304,440
-0.10(-1.72%)
Jan 02, 2020
5.865
5.953
5.843
5.949
37,645,028
+0.12(+2.07%)
Dec 31, 2019
5.770
5.839
5.759
5.828
18,057,006
+0.01(+0.25%)
Dec 30, 2019
5.883
5.891
5.806
5.814
24,904,588
-0.01(-0.13%)
Dec 27, 2019
5.880
5.894
5.821
5.821
27,382,652
-0.08(-1.30%)
Dec 26, 2019
5.865
5.898
5.843
5.898
24,937,494
+0.10(+1.64%)
Dec 24, 2019
5.799
5.839
5.774
5.803
7,864,677
-0.00(-0.06%)
Dec 23, 2019
5.737
5.810
5.722
5.806
34,693,516
+0.12(+2.06%)
Dec 20, 2019
5.719
5.763
5.686
5.689
38,927,104
-0.11(-1.89%)
Dec 19, 2019
5.788
5.832
5.781
5.799
28,958,310
-0.01(-0.13%)
Dec 18, 2019
5.697
5.843
5.693
5.806
59,741,892
+0.15(+2.58%)
Dec 17, 2019
5.616
5.704
5.605
5.660
34,481,504
+0.03(+0.58%)
Dec 16, 2019
5.561
5.708
5.561
5.627
56,299,816
+0.03(+0.52%)
Dec 13, 2019
5.657
5.752
5.558
5.598
84,788,480
-0.27(-4.67%)
Dec 12, 2019
5.774
5.894
5.770
5.872
35,630,244
+0.13(+2.23%)
Dec 11, 2019
5.752
5.777
5.715
5.744
40,970,516
+0.04(+0.77%)
Dec 10, 2019
5.697
5.704
5.653
5.700
31,328,914
+0.01(+0.19%)
Dec 09, 2019
5.587
5.721
5.587
5.689
36,061,824
+0.02(+0.32%)
Dec 06, 2019
5.620
5.700
5.611
5.671
32,862,246
+0.11(+1.91%)
Dec 05, 2019
5.488
5.627
5.474
5.565
53,436,560
+0.14(+2.56%)
Dec 04, 2019
5.441
5.474
5.412
5.426
50,153,652
+0.06(+1.09%)
Dec 03, 2019
5.375
5.408
5.320
5.368
32,487,410
-0.02(-0.34%)
Dec 02, 2019
5.455
5.459
5.382
5.386
33,034,166
+0.00(+0.00%)
Nov 29, 2019
5.441
5.441
5.355
5.386
24,809,410
-0.03(-0.47%)
Nov 27, 2019
5.408
5.441
5.351
5.412
38,787,076
+0.01(+0.27%)
Nov 26, 2019
5.470
5.474
5.327
5.397
56,419,744
-0.17(-3.02%)
Nov 25, 2019
5.569
5.587
5.518
5.565
30,239,226
-0.01(-0.20%)
Nov 22, 2019
5.631
5.689
5.561
5.576
53,007,876
+0.02(+0.33%)
Nov 21, 2019
5.448
5.561
5.415
5.558
66,916,460
+0.12(+2.22%)
Nov 20, 2019
5.448
5.503
5.434
5.437
43,656,836
+0.01(+0.13%)
Nov 19, 2019
5.510
5.518
5.419
5.430
53,140,748
-0.09(-1.66%)
Nov 18, 2019
5.583
5.602
5.503
5.521
34,613,144
-0.12(-2.20%)
Nov 15, 2019
5.551
5.671
5.551
5.646
19,957,470
+0.12(+2.12%)
Nov 14, 2019
5.653
5.671
5.510
5.529
52,174,320
-0.10(-1.82%)
Nov 13, 2019
5.635
5.691
5.598
5.631
56,532,292
-0.09(-1.53%)
Nov 12, 2019
5.770
5.825
5.701
5.719
49,980,448
-0.10(-1.68%)
Nov 11, 2019
5.729
5.834
5.715
5.816
33,722,772
+0.07(+1.14%)
Nov 08, 2019
5.791
5.871
5.722
5.751
66,154,288
-0.19(-3.12%)
Nov 07, 2019
5.798
5.973
5.791
5.936
53,583,576
+0.14(+2.38%)
Nov 06, 2019
5.693
5.911
5.644
5.798
104,297,272
-0.15(-2.51%)
Nov 05, 2019
5.904
5.965
5.896
5.947
69,804,232
-0.01(-0.18%)
Nov 04, 2019
5.991
6.045
5.900
5.958
91,011,280
-0.02(-0.30%)
Nov 01, 2019
5.980
6.122
5.889
5.976
100,684,168
+0.07(+1.23%)
Oct 31, 2019
5.893
5.929
5.796
5.904
62,580,380
+0.00(+0.00%)
Oct 30, 2019
5.791
5.918
5.740
5.904
67,736,032
+0.07(+1.25%)
Oct 29, 2019
5.755
5.893
5.755
5.831
47,911,548
+0.01(+0.25%)
Oct 28, 2019
5.787
5.848
5.744
5.816
45,776,664
+0.05(+0.95%)
Oct 25, 2019
5.715
5.834
5.700
5.762
69,923,816
+0.22(+3.93%)
Oct 24, 2019
5.704
5.711
5.504
5.544
62,089,548
-0.12(-2.12%)
Oct 23, 2019
5.558
5.671
5.544
5.664
55,605,736
+0.12(+2.10%)
Oct 22, 2019
5.376
5.609
5.373
5.547
71,658,032
+0.23(+4.23%)
Oct 21, 2019
5.264
5.326
5.249
5.322
25,318,278
+0.04(+0.76%)
Oct 18, 2019
5.304
5.355
5.267
5.282
41,451,924
+0.04(+0.69%)
Oct 17, 2019
5.355
5.369
5.211
5.246
42,918,648
-0.08(-1.50%)
Oct 16, 2019
5.191
5.326
5.185
5.326
33,057,464
+0.09(+1.74%)
Oct 15, 2019
5.231
5.300
5.195
5.235
26,966,162
+0.01(+0.21%)
Oct 14, 2019
5.162
5.227
5.137
5.224
23,294,180
-0.01(-0.21%)
Oct 11, 2019
5.191
5.278
5.191
5.235
36,856,304
+0.11(+2.20%)
Oct 10, 2019
5.118
5.180
5.071
5.122
33,269,212
-0.01(-0.14%)
Oct 09, 2019
5.086
5.158
5.024
5.129
27,234,808
+0.12(+2.47%)
Oct 08, 2019
5.031
5.107
4.998
5.006
37,789,260
-0.02(-0.36%)
Oct 07, 2019
5.118
5.164
5.009
5.024
30,360,982
-0.13(-2.61%)
Oct 04, 2019
5.173
5.191
5.075
5.158
37,950,328
+0.01(+0.28%)
Oct 03, 2019
5.071
5.155
5.038
5.144
43,099,256
+0.05(+0.93%)
Oct 02, 2019
5.166
5.166
5.038
5.097
38,934,680
-0.12(-2.30%)
Oct 01, 2019
5.264
5.275
5.193
5.217
33,890,232
-0.04(-0.83%)
Sep 30, 2019
5.286
5.300
5.247
5.260
14,750,477
-0.05(-0.89%)
Sep 27, 2019
5.275
5.395
5.271
5.307
24,851,458
+0.01(+0.21%)
Sep 26, 2019
5.296
5.311
5.235
5.296
25,033,616
+0.04(+0.76%)
Sep 25, 2019
5.147
5.264
5.120
5.256
25,572,990
+0.02(+0.42%)
Sep 24, 2019
5.300
5.300
5.206
5.235
16,669,574
-0.06(-1.10%)
Sep 23, 2019
5.249
5.324
5.246
5.293
20,547,870
+0.01(+0.14%)
Sep 20, 2019
5.264
5.296
5.224
5.286
25,043,196
+0.00(+0.07%)
Sep 19, 2019
5.384
5.409
5.275
5.282
27,485,890
-0.03(-0.62%)
Sep 18, 2019
5.362
5.395
5.311
5.315
23,669,832
-0.12(-2.14%)
Sep 17, 2019
5.409
5.438
5.298
5.431
40,076,716
-0.05(-0.93%)
Sep 16, 2019
5.431
5.558
5.398
5.482
80,736,904
+0.20(+3.71%)
Sep 13, 2019
5.362
5.391
5.260
5.286
23,924,962
-0.06(-1.16%)
Sep 12, 2019
5.282
5.362
5.242
5.347
27,784,074
+0.05(+0.96%)
Sep 11, 2019
5.362
5.409
5.256
5.296
44,030,096
-0.01(-0.27%)
Sep 10, 2019
5.267
5.376
5.217
5.311
54,281,196
+0.03(+0.62%)
Sep 09, 2019
5.249
5.315
5.237
5.278
55,392,388
+0.08(+1.54%)
Sep 06, 2019
5.169
5.260
5.140
5.198
30,795,288
+0.06(+1.13%)
Sep 05, 2019
5.187
5.222
5.133
5.140
38,781,856
+0.06(+1.14%)
Sep 04, 2019
5.049
5.126
5.026
5.082
51,453,320
+0.21(+4.33%)
Sep 03, 2019
4.835
4.911
4.813
4.871
40,693,696
-0.05(-1.11%)
Aug 30, 2019
4.955
4.977
4.884
4.926
29,749,678
+0.05(+1.12%)
Aug 29, 2019
4.820
4.900
4.764
4.871
42,983,320
+0.12(+2.45%)
Aug 28, 2019
4.737
4.788
4.689
4.755
31,254,228
+0.06(+1.24%)
Aug 27, 2019
4.704
4.778
4.624
4.697
48,984,496
+0.05(+1.02%)
Aug 26, 2019
4.737
4.755
4.609
4.649
48,038,512
-0.07(-1.39%)
Aug 23, 2019
4.857
4.944
4.700
4.715
60,981,804
-0.23(-4.63%)
Aug 22, 2019
5.046
5.053
4.911
4.944
32,730,064
-0.08(-1.52%)
Aug 21, 2019
4.864
5.133
4.802
5.020
98,127,976
+0.27(+5.58%)
Aug 20, 2019
4.718
4.813
4.700
4.755
37,412,404
-0.01(-0.30%)
Aug 19, 2019
4.864
4.886
4.729
4.769
44,125,460
-0.04(-0.83%)
Aug 16, 2019
4.871
4.904
4.766
4.809
40,005,236
-0.04(-0.90%)
Aug 15, 2019
4.835
4.884
4.726
4.853
43,838,348
-0.01(-0.30%)
Aug 14, 2019
4.955
4.973
4.853
4.868
49,171,612
-0.25(-4.97%)
Aug 13, 2019
4.980
5.173
4.955
5.122
35,788,716
+0.07(+1.35%)
Aug 12, 2019
5.068
5.083
5.018
5.054
31,107,034
-0.18(-3.51%)
Aug 09, 2019
5.285
5.346
5.223
5.238
32,966,410
-0.04(-0.82%)
Aug 08, 2019
5.227
5.285
5.171
5.281
51,571,760
+0.16(+3.10%)
Aug 07, 2019
5.003
5.133
4.960
5.122
67,367,920
-0.05(-0.91%)
Aug 06, 2019
5.227
5.245
5.126
5.169
58,308,264
+0.05(+0.99%)
Aug 05, 2019
5.220
5.227
5.084
5.119
62,513,120
-0.28(-5.15%)
Aug 02, 2019
5.498
5.541
5.351
5.397
61,981,312
+0.08(+1.56%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.